Invesco Real Estate Fund R5 Class (IARIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.80
-0.13 (-0.77%)
Jul 7, 2025, 4:00 PM EDT
IARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.77% |
| Jul 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% |
| Jul 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.18% |
| Jul 1, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.24% |
| Jun 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.72% |
| Jun 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.42% |
| Jun 26, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.89% |
| Jun 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.69 | -2.72% |
| Jun 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.16 | 0.17% |
| Jun 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.13 | 1.29% |
| Jun 20, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.91 | -0.06% |
| Jun 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.92 | 0.29% |
| Jun 17, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | - |
| Jun 16, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | -0.12% |
| Jun 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | -0.82% |
| Jun 12, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.03 | 0.47% |
| Jun 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | -0.64% |
| Jun 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | 0.65% |
| Jun 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | 0.06% |
| Jun 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | 0.41% |
| Jun 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | - |
| Jun 4, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.12% |
| Jun 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | -0.41% |
| Jun 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.92 | 0.12% |
| May 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 0.18% |
| May 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.83% |
| May 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.73 | -0.06% |
| May 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.74 | 1.57% |
| May 23, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | 0.06% |
| May 22, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.48 | -0.54% |
| May 21, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | -2.46% |
| May 20, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | -0.47% |
| May 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | 0.23% |
| May 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.02 | 1.24% |
| May 15, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.81 | 1.87% |
| May 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | -0.78% |
| May 13, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.63 | -1.24% |
| May 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.84 | 0.12% |
| May 9, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | 0.71% |
| May 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -0.71% |
| May 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | -0.06% |
| May 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.83 | -0.41% |
| May 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | -0.29% |
| May 2, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | 1.25% |
| May 1, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.74 | 0.24% |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 0.96% |
| Apr 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | 0.60% |
| Apr 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.45 | 0.79% |
| Apr 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.32 | -0.18% |
| Apr 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.35 | 0.12% |